Jhandewalas Foods Limited (BOM:540850)
India
· Delayed Price · Currency is INR 29.60
-0.39 (-1.30%)
At close: Apr 28, 2026
Jhandewalas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.30% | 4,000 |
| Apr 24, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.41% | 1,000 |
| Apr 23, 2026 | 30.50 | 30.50 | 28.70 | 29.00 | 29.00 | -3.49% | 12,000 |
| Apr 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 2,000 |
| Apr 17, 2026 | 27.76 | 30.66 | 27.76 | 30.05 | 30.05 | 2.91% | 11,000 |
| Apr 16, 2026 | 28.81 | 29.20 | 28.81 | 29.20 | 29.20 | -3.66% | 5,000 |
| Apr 15, 2026 | 30.45 | 30.45 | 30.31 | 30.31 | 30.31 | -4.98% | 22,000 |
| Apr 13, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | -0.34% | 4,000 |
| Apr 9, 2026 | 32.00 | 32.01 | 32.00 | 32.01 | 32.01 | -2.97% | 2,000 |
| Apr 8, 2026 | 33.31 | 33.31 | 32.95 | 32.99 | 32.99 | 3.97% | 5,000 |
| Apr 7, 2026 | 30.22 | 31.73 | 30.22 | 31.73 | 31.73 | 5.00% | 2,000 |
| Apr 6, 2026 | 29.89 | 30.22 | 29.89 | 30.22 | 30.22 | 4.97% | 4,000 |
| Apr 2, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 5.00% | 2,000 |
| Apr 1, 2026 | 26.30 | 27.42 | 26.30 | 27.42 | 27.42 | 4.98% | 2,000 |
| Mar 30, 2026 | 27.00 | 27.00 | 26.05 | 26.12 | 26.12 | -3.44% | 15,000 |
| Mar 27, 2026 | 27.50 | 28.00 | 26.98 | 27.05 | 27.05 | -4.72% | 29,000 |
| Mar 25, 2026 | 27.50 | 28.50 | 27.15 | 28.39 | 28.39 | 0.14% | 45,000 |
| Mar 24, 2026 | 28.00 | 28.35 | 26.01 | 28.35 | 28.35 | 5.00% | 81,000 |
| Mar 23, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | -3.91% | 3,000 |
| Mar 20, 2026 | 28.11 | 28.99 | 28.10 | 28.10 | 28.10 | -4.97% | 12,000 |
| Mar 19, 2026 | 29.60 | 29.60 | 29.57 | 29.57 | 29.57 | -4.98% | 4,000 |
| Mar 18, 2026 | 31.31 | 31.99 | 31.12 | 31.12 | 31.12 | -4.98% | 10,000 |
| Mar 17, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 4.97% | 2,000 |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | 14,000 |
| Mar 12, 2026 | 32.78 | 32.80 | 32.78 | 32.80 | 32.80 | -4.93% | 2,000 |
| Mar 11, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -4.06% | 7,000 |
| Mar 10, 2026 | 33.30 | 35.96 | 33.25 | 35.96 | 35.96 | 2.74% | 3,000 |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,000 |
| Mar 6, 2026 | 34.18 | 35.10 | 34.18 | 35.00 | 35.00 | -2.70% | 5,000 |
| Mar 5, 2026 | 36.01 | 36.01 | 35.97 | 35.97 | 35.97 | -4.99% | 10,000 |
| Mar 4, 2026 | 38.00 | 38.00 | 37.86 | 37.86 | 37.86 | -4.99% | 19,000 |
| Mar 2, 2026 | 38.30 | 39.85 | 37.92 | 39.85 | 39.85 | -0.15% | 19,000 |
| Feb 27, 2026 | 40.97 | 40.97 | 39.20 | 39.91 | 39.91 | 0.30% | 12,000 |
| Feb 26, 2026 | 39.78 | 39.79 | 39.78 | 39.79 | 39.79 | 0.73% | 6,000 |
| Feb 25, 2026 | 40.77 | 40.89 | 38.07 | 39.50 | 39.50 | - | 16,000 |
| Feb 24, 2026 | 38.30 | 39.99 | 37.60 | 39.50 | 39.50 | 3.32% | 7,000 |
| Feb 23, 2026 | 38.72 | 38.72 | 36.20 | 38.23 | 38.23 | 4.45% | 12,000 |
| Feb 20, 2026 | 39.00 | 40.80 | 36.50 | 36.60 | 36.60 | -2.17% | 25,000 |
| Feb 19, 2026 | 35.94 | 37.90 | 35.80 | 37.41 | 37.41 | 4.09% | 17,000 |
| Feb 18, 2026 | 35.97 | 35.97 | 35.94 | 35.94 | 35.94 | 5.71% | 4,000 |
| Feb 17, 2026 | 33.50 | 35.55 | 33.50 | 34.00 | 34.00 | 1.19% | 48,000 |
| Feb 16, 2026 | 33.50 | 33.75 | 33.50 | 33.60 | 33.60 | 0.30% | 24,000 |
| Feb 13, 2026 | 33.00 | 33.50 | 31.70 | 33.50 | 33.50 | 0.30% | 37,000 |
| Feb 12, 2026 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | -0.18% | 35,000 |
| Feb 11, 2026 | 33.60 | 34.00 | 32.50 | 33.46 | 33.46 | 7.00% | 30,000 |
| Feb 10, 2026 | 31.50 | 31.65 | 27.30 | 31.27 | 31.27 | 8.65% | 40,000 |
| Feb 9, 2026 | 30.50 | 30.50 | 28.27 | 28.78 | 28.78 | -8.37% | 49,000 |
| Feb 6, 2026 | 31.41 | 31.50 | 31.41 | 31.41 | 31.41 | -9.97% | 10,000 |
| Feb 5, 2026 | 30.00 | 34.89 | 30.00 | 34.89 | 34.89 | 6.86% | 2,000 |
| Feb 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 4.98% | 1,000 |
| Feb 2, 2026 | 28.17 | 31.10 | 28.17 | 31.10 | 31.10 | 4.89% | 2,000 |
| Jan 30, 2026 | 31.00 | 31.00 | 29.65 | 29.65 | 29.65 | -5.00% | 7,000 |
| Jan 29, 2026 | 31.22 | 31.22 | 31.20 | 31.21 | 31.21 | -4.79% | 4,000 |
| Jan 28, 2026 | 33.00 | 33.32 | 32.78 | 32.78 | 32.78 | -4.99% | 13,000 |
| Jan 27, 2026 | 34.05 | 34.50 | 34.05 | 34.50 | 34.50 | -2.95% | 4,000 |
| Jan 23, 2026 | 34.90 | 35.55 | 34.90 | 35.55 | 35.55 | 3.70% | 6,000 |
| Jan 22, 2026 | 31.28 | 34.30 | 31.27 | 34.28 | 34.28 | 4.16% | 14,000 |
| Jan 21, 2026 | 33.00 | 33.95 | 32.91 | 32.91 | 32.91 | -4.99% | 21,000 |
| Jan 20, 2026 | 34.65 | 34.65 | 34.64 | 34.64 | 34.64 | 4.97% | 11,000 |
| Jan 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.00% | 2,000 |
| Jan 16, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 4.98% | 4,000 |
| Jan 14, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 4.98% | 2,000 |
| Jan 13, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 4.97% | 2,000 |
| Jan 12, 2026 | 28.50 | 28.50 | 27.17 | 27.17 | 27.17 | -4.67% | 2,000 |
| Jan 9, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -4.94% | 7,000 |
| Jan 8, 2026 | 32.44 | 32.44 | 29.56 | 29.98 | 29.98 | -3.63% | 24,000 |
| Jan 7, 2026 | 31.11 | 32.47 | 31.11 | 31.11 | 31.11 | 0.19% | 5,000 |
| Jan 6, 2026 | 32.67 | 32.67 | 31.05 | 31.05 | 31.05 | -4.99% | 52,000 |
| Jan 5, 2026 | 32.76 | 33.00 | 32.67 | 32.68 | 32.68 | -9.97% | 27,000 |
| Jan 2, 2026 | 33.43 | 36.30 | 33.43 | 36.30 | 36.30 | 0.83% | 27,000 |
| Jan 1, 2026 | 34.30 | 36.00 | 34.30 | 36.00 | 36.00 | 5.88% | 7,000 |
| Dec 31, 2025 | 36.18 | 36.18 | 33.15 | 34.00 | 34.00 | -6.03% | 7,000 |
| Dec 30, 2025 | 36.50 | 36.50 | 36.18 | 36.18 | 36.18 | - | 2,000 |
| Dec 29, 2025 | 40.20 | 40.20 | 36.18 | 36.18 | 36.18 | -10.00% | 33,000 |
| Dec 24, 2025 | 41.35 | 41.35 | 40.20 | 40.20 | 40.20 | -1.71% | 2,000 |
| Dec 23, 2025 | 41.50 | 41.50 | 38.88 | 40.90 | 40.90 | -5.32% | 19,000 |
| Dec 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.60% | 3,000 |
| Dec 18, 2025 | 40.50 | 41.90 | 40.05 | 41.30 | 41.30 | -7.19% | 22,000 |
| Dec 16, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -5.12% | 4,000 |
| Dec 12, 2025 | 42.10 | 46.90 | 42.10 | 46.90 | 46.90 | 3.53% | 2,000 |
| Dec 11, 2025 | 41.00 | 45.30 | 40.21 | 45.30 | 45.30 | 6.76% | 3,000 |
| Dec 10, 2025 | 43.65 | 43.65 | 42.41 | 42.43 | 42.43 | -1.55% | 8,000 |
| Dec 9, 2025 | 41.48 | 43.19 | 39.50 | 43.10 | 43.10 | 9.70% | 15,000 |
| Dec 8, 2025 | 38.10 | 39.29 | 38.10 | 39.29 | 39.29 | 3.12% | 5,000 |
| Dec 5, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 0.79% | 3,000 |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 3,000 |
| Dec 3, 2025 | 39.10 | 39.10 | 37.60 | 37.80 | 37.80 | -1.84% | 6,000 |
| Dec 2, 2025 | 36.70 | 38.62 | 36.70 | 38.51 | 38.51 | 4.99% | 8,000 |
| Dec 1, 2025 | 39.49 | 39.49 | 36.68 | 36.68 | 36.68 | -4.65% | 16,000 |
| Nov 28, 2025 | 42.75 | 42.75 | 36.60 | 38.47 | 38.47 | -1.36% | 29,000 |
| Nov 27, 2025 | 40.29 | 40.29 | 37.00 | 39.00 | 39.00 | 5.09% | 7,000 |
| Nov 26, 2025 | 38.50 | 38.50 | 37.11 | 37.11 | 37.11 | -3.61% | 2,000 |
| Nov 25, 2025 | 36.51 | 38.50 | 36.15 | 38.50 | 38.50 | -1.79% | 7,000 |
| Nov 24, 2025 | 41.00 | 42.50 | 37.50 | 39.20 | 39.20 | -1.06% | 12,000 |
| Nov 21, 2025 | 39.70 | 39.70 | 39.62 | 39.62 | 39.62 | 9.75% | 4,000 |
| Nov 20, 2025 | 40.05 | 40.34 | 36.10 | 36.10 | 36.10 | -3.71% | 15,000 |
| Nov 19, 2025 | 36.65 | 37.49 | 36.50 | 37.49 | 37.49 | -0.03% | 11,000 |
| Nov 18, 2025 | 38.25 | 39.33 | 36.03 | 37.50 | 37.50 | -4.65% | 43,000 |
| Nov 17, 2025 | 50.00 | 50.00 | 39.20 | 39.33 | 39.33 | -19.73% | 130,000 |
| Nov 14, 2025 | 51.99 | 51.99 | 45.02 | 49.00 | 49.00 | -0.39% | 36,000 |